ETR:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.10	24.15	23.95	24.05	24.05	-0.25%	22,507
Aug 27, 2026	24.26	24.26	23.90	24.11	24.11	-0.58%	21,435
Aug 26, 2026	24.43	24.49	24.24	24.25	24.25	-0.80%	27,109
Aug 25, 2026	24.07	24.45	23.88	24.44	24.44	2.24%	23,447
Aug 24, 2026	24.09	24.15	23.89	23.91	23.91	-1.24%	19,269
Aug 21, 2026	23.71	24.36	23.67	24.21	24.21	0.83%	48,055
Aug 20, 2026	24.13	24.13	23.71	24.01	24.01	-0.91%	38,302
Aug 19, 2026	23.50	24.37	23.44	24.23	24.23	3.15%	64,213
Aug 18, 2026	23.24	23.59	23.22	23.49	23.49	0.88%	24,129
Aug 17, 2026	23.11	23.28	22.93	23.28	23.28	0.76%	22,209
Aug 14, 2026	23.18	23.20	22.88	23.11	23.11	-0.60%	14,589
Aug 13, 2026	22.91	23.28	22.84	23.25	23.25	2.22%	22,455
Aug 12, 2026	23.07	23.08	22.70	22.74	22.74	-1.39%	17,796
Aug 11, 2026	23.37	23.50	23.05	23.06	23.06	-1.64%	29,829
Aug 10, 2026	23.05	23.48	22.83	23.45	23.45	2.60%	46,855
Aug 7, 2026	22.65	22.96	22.58	22.85	22.85	1.78%	33,482
Aug 6, 2026	22.33	22.63	22.33	22.45	22.45	1.93%	31,480
Aug 5, 2026	21.97	22.21	21.95	22.03	22.03	0.14%	31,616
Aug 4, 2026	21.75	22.00	21.49	22.00	22.00	1.52%	104,134
Aug 3, 2026	21.78	22.00	21.65	21.67	21.67	-0.23%	45,610
Jul 31, 2026	21.66	21.73	21.49	21.72	21.72	1.35%	28,553
Jul 30, 2026	21.94	21.98	21.31	21.43	21.43	-3.49%	44,438
Jul 29, 2026	22.16	22.25	22.11	22.20	22.20	0.25%	18,486
Jul 28, 2026	21.74	22.41	21.73	22.15	22.15	1.44%	44,411
Jul 27, 2026	21.55	21.86	21.50	21.83	21.83	0.92%	23,685
Jul 24, 2026	21.74	21.75	21.58	21.63	21.63	-0.01%	30,609
Jul 23, 2026	21.86	22.06	21.78	22.01	21.63	0.34%	25,327
Jul 22, 2026	21.89	22.06	21.83	21.94	21.56	0.55%	33,551
Jul 21, 2026	21.66	21.92	21.61	21.82	21.44	0.02%	18,472
Jul 20, 2026	21.97	22.01	21.80	21.81	21.44	-1.36%	30,427
Jul 17, 2026	21.96	22.40	21.88	22.11	21.73	0.32%	86,907
Jul 16, 2026	21.66	22.15	21.64	22.04	21.66	1.87%	51,478
Jul 15, 2026	21.27	21.64	21.22	21.64	21.26	2.20%	28,692
Jul 14, 2026	21.50	21.54	21.10	21.17	20.81	-1.31%	18,776
Jul 13, 2026	21.22	21.64	21.20	21.45	21.08	1.11%	42,188
Jul 10, 2026	21.24	21.34	21.15	21.22	20.85	-0.05%	12,693
Jul 9, 2026	21.10	21.24	21.04	21.23	20.86	-0.54%	28,531
Jul 8, 2026	21.08	21.37	20.95	21.34	20.97	1.23%	21,944
Jul 7, 2026	20.87	21.26	20.86	21.08	20.72	1.42%	42,812
Jul 6, 2026	21.28	21.35	20.72	20.79	20.43	-2.83%	71,306
Jul 3, 2026	21.31	21.45	21.31	21.39	21.02	0.75%	51,862
Jul 2, 2026	21.00	21.45	20.92	21.23	20.87	1.14%	44,232
Jul 1, 2026	21.14	21.24	20.97	20.99	20.63	-0.43%	34,661
Jun 30, 2026	21.36	21.45	20.97	21.08	20.72	-0.47%	24,803
Jun 29, 2026	21.34	21.48	21.15	21.18	20.82	-0.40%	25,140
Jun 26, 2026	20.93	21.29	20.78	21.27	20.90	0.45%	55,612
Jun 25, 2026	21.24	21.40	21.13	21.17	20.81	-1.01%	83,308
Jun 24, 2026	21.73	22.12	21.35	21.39	21.02	-2.20%	68,036
Jun 23, 2026	21.86	22.07	21.75	21.87	21.49	-0.16%	47,404
Jun 22, 2026	22.02	22.12	21.85	21.90	21.52	-0.82%	24,122